Hindustan Zinc Limited HINDZINC
NSE · India · Non-Energy Minerals
INR 555.05-10.95 (-1.93%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 555.05 | -1.93% | INR 564.40 | INR 566.35 | INR 547.20 | 3.17M |
| 2026-09-30 | INR 566.00 | +0.48% | INR 567.20 | INR 575.05 | INR 562.60 | 2.88M |
| 2026-09-29 | INR 563.30 | -1.69% | INR 569.00 | INR 576.55 | INR 563.20 | 4.80M |
| 2026-09-28 | INR 573.00 | -2.71% | INR 576.25 | INR 580.30 | INR 568.25 | 3.91M |
| 2026-09-25 | INR 588.95 | +0.31% | INR 591.10 | INR 596.40 | INR 587.65 | 3.35M |
| 2026-09-24 | INR 587.15 | -1.39% | INR 585.85 | INR 594.90 | INR 581.00 | 3.30M |
| 2026-09-23 | INR 595.45 | +0.84% | INR 596.00 | INR 602.80 | INR 592.55 | 4.06M |
| 2026-09-22 | INR 590.50 | -0.22% | INR 591.80 | INR 599.95 | INR 590.15 | 3.89M |
| 2026-09-21 | INR 591.80 | -0.70% | INR 590.95 | INR 595.00 | INR 585.90 | 4.31M |
| 2026-09-18 | INR 596.00 | +4.14% | INR 578.30 | INR 596.00 | INR 578.30 | 7.20M |
| 2026-09-17 | INR 572.30 | +0.85% | INR 562.90 | INR 574.65 | INR 562.80 | 3.02M |
| 2026-09-16 | INR 567.50 | +1.18% | INR 564.80 | INR 573.55 | INR 561.20 | 2.90M |
| 2026-09-15 | INR 560.90 | -2.70% | INR 574.95 | INR 574.95 | INR 560.90 | 2.40M |
| 2026-09-14 | INR 576.45 | 0.00% | INR 576.45 | INR 576.45 | INR 576.45 | 0 |
| 2026-09-11 | INR 576.45 | -2.89% | INR 575.45 | INR 583.30 | INR 565.55 | 7.16M |
| 2026-09-10 | INR 593.60 | -1.95% | INR 608.50 | INR 610.90 | INR 592.25 | 4.56M |
| 2026-09-09 | INR 605.40 | +1.66% | INR 595.00 | INR 608.75 | INR 593.10 | 6.31M |
| 2026-09-08 | INR 595.50 | +1.08% | INR 593.05 | INR 606.70 | INR 593.00 | 6.89M |
| 2026-09-07 | INR 589.15 | -1.97% | INR 597.85 | INR 598.00 | INR 587.50 | 3.80M |
| 2026-09-04 | INR 601.00 | +2.22% | INR 598.00 | INR 603.00 | INR 592.00 | 4.65M |
| 2026-09-03 | INR 587.95 | -0.08% | INR 593.00 | INR 599.00 | INR 584.50 | 3.90M |
| 2026-09-02 | INR 588.40 | -1.44% | INR 590.00 | INR 592.90 | INR 581.30 | 3.99M |
| 2026-09-01 | INR 597.00 | +0.26% | INR 604.15 | INR 608.95 | INR 593.05 | 5.68M |
| 2026-08-31 | INR 595.45 | -4.27% | INR 602.90 | INR 602.90 | INR 592.00 | 8.59M |
| 2026-08-28 | INR 622.00 | +1.95% | INR 615.70 | INR 624.35 | INR 607.80 | 6.23M |
| 2026-08-27 | INR 610.10 | -2.62% | INR 629.50 | INR 631.40 | INR 610.05 | 4.84M |
| 2026-08-26 | INR 626.50 | +5.72% | INR 605.00 | INR 632.00 | INR 600.15 | 19.98M |
| 2026-08-25 | INR 592.60 | -1.89% | INR 600.00 | INR 600.60 | INR 586.85 | 9.51M |
| 2026-08-24 | INR 604.00 | +1.53% | INR 595.95 | INR 614.20 | INR 592.85 | 12.77M |
| 2026-08-21 | INR 594.90 | +3.66% | INR 582.00 | INR 598.50 | INR 579.60 | 14.19M |
| 2026-08-20 | INR 573.90 | +3.03% | INR 570.00 | INR 575.00 | INR 566.75 | 6.43M |
| 2026-08-19 | INR 557.00 | -0.18% | INR 550.00 | INR 561.90 | INR 548.80 | 3.68M |
| 2026-08-18 | INR 558.00 | -1.67% | INR 569.10 | INR 569.10 | INR 558.00 | 2.26M |
| 2026-08-17 | INR 567.50 | +1.00% | INR 564.40 | INR 576.00 | INR 564.40 | 4.71M |
| 2026-08-14 | INR 561.90 | -2.84% | INR 575.00 | INR 575.00 | INR 557.80 | 4.70M |
| 2026-08-13 | INR 578.35 | -1.07% | INR 584.60 | INR 594.65 | INR 574.00 | 3.73M |
| 2026-08-12 | INR 584.60 | -0.35% | INR 589.95 | INR 597.80 | INR 576.50 | 7.58M |
| 2026-08-11 | INR 586.65 | -1.43% | INR 599.00 | INR 607.00 | INR 584.00 | 5.16M |
| 2026-08-10 | INR 595.15 | -1.30% | INR 606.00 | INR 608.40 | INR 593.05 | 5.11M |
| 2026-08-07 | INR 603.00 | +2.20% | INR 593.00 | INR 605.85 | INR 590.05 | 6.36M |
| 2026-08-06 | INR 590.00 | -1.16% | INR 604.25 | INR 606.20 | INR 587.45 | 6.58M |
| 2026-08-05 | INR 596.95 | +6.05% | INR 570.00 | INR 598.50 | INR 568.00 | 13.49M |
| 2026-08-04 | INR 562.90 | +2.91% | INR 550.00 | INR 564.00 | INR 546.55 | 5.78M |
| 2026-08-03 | INR 547.00 | +1.45% | INR 543.60 | INR 550.45 | INR 541.45 | 2.64M |
| 2026-07-31 | INR 539.20 | +0.62% | INR 536.05 | INR 543.90 | INR 535.35 | 4.20M |
| 2026-07-30 | INR 535.90 | -0.15% | INR 539.65 | INR 542.00 | INR 531.30 | 2.93M |
| 2026-07-29 | INR 536.70 | +1.86% | INR 529.80 | INR 541.10 | INR 527.30 | 2.54M |
| 2026-07-28 | INR 526.90 | -0.52% | INR 530.05 | INR 530.90 | INR 524.00 | 2.20M |
| 2026-07-27 | INR 529.65 | -0.43% | INR 541.05 | INR 541.60 | INR 528.00 | 4.73M |
| 2026-07-24 | INR 531.95 | +0.15% | INR 528.00 | INR 534.40 | INR 522.45 | 5.50M |
| 2026-07-23 | INR 531.15 | -0.79% | INR 535.85 | INR 541.30 | INR 530.10 | 2.08M |
| 2026-07-22 | INR 535.40 | +0.19% | INR 537.00 | INR 541.00 | INR 531.25 | 2.42M |
| 2026-07-21 | INR 534.40 | +2.25% | INR 526.95 | INR 536.40 | INR 524.25 | 3.10M |
| 2026-07-20 | INR 522.65 | +0.83% | INR 519.00 | INR 530.25 | INR 518.35 | 2.39M |
| 2026-07-17 | INR 518.35 | -0.69% | INR 520.00 | INR 520.30 | INR 514.95 | 2.36M |
| 2026-07-16 | INR 521.95 | -1.10% | INR 530.00 | INR 530.90 | INR 521.10 | 1.85M |
| 2026-07-15 | INR 527.75 | -0.03% | INR 532.00 | INR 536.50 | INR 527.15 | 3.17M |
| 2026-07-14 | INR 527.90 | -0.88% | INR 529.95 | INR 536.50 | INR 526.25 | 3.18M |
| 2026-07-13 | INR 532.60 | -0.81% | INR 527.95 | INR 534.70 | INR 526.15 | 1.84M |
| 2026-07-10 | INR 536.95 | +1.60% | INR 536.00 | INR 544.20 | INR 535.15 | 3.94M |
| 2026-07-09 | INR 528.50 | -0.34% | INR 528.00 | INR 531.45 | INR 523.10 | 2.04M |
| 2026-07-08 | INR 530.30 | -0.15% | INR 522.40 | INR 544.05 | INR 522.00 | 4.86M |
| 2026-07-07 | INR 531.10 | -1.71% | INR 536.70 | INR 538.50 | INR 529.65 | 3.46M |
| 2026-07-06 | INR 540.35 | +0.71% | INR 539.40 | INR 545.00 | INR 537.80 | 3.31M |
| 2026-07-03 | INR 536.55 | +1.48% | INR 539.20 | INR 544.80 | INR 535.00 | 3.98M |
| 2026-07-02 | INR 528.70 | +0.82% | INR 528.10 | INR 533.00 | INR 525.95 | 2.29M |
| 2026-07-01 | INR 524.40 | -1.64% | INR 532.05 | INR 532.85 | INR 520.65 | 3.21M |
| 2026-06-30 | INR 533.15 | +1.46% | INR 525.40 | INR 535.00 | INR 517.35 | 4.93M |
| 2026-06-29 | INR 525.50 | +1.44% | INR 518.05 | INR 528.85 | INR 518.05 | 3.49M |
| 2026-06-26 | INR 518.05 | 0.00% | INR 518.05 | INR 518.05 | INR 518.05 | 0 |
| 2026-06-25 | INR 518.05 | -4.41% | INR 528.00 | INR 531.10 | INR 516.85 | 7.71M |
| 2026-06-24 | INR 541.95 | -0.89% | INR 541.00 | INR 546.80 | INR 535.30 | 4.02M |
| 2026-06-23 | INR 546.80 | -4.61% | INR 561.50 | INR 564.05 | INR 544.00 | 5.51M |
| 2026-06-22 | INR 573.20 | +1.71% | INR 565.00 | INR 576.15 | INR 563.15 | 2.54M |
| 2026-06-19 | INR 563.55 | -1.38% | INR 563.00 | INR 565.30 | INR 552.55 | 3.55M |
| 2026-06-18 | INR 571.45 | -0.19% | INR 568.00 | INR 573.50 | INR 565.05 | 3.96M |
| 2026-06-17 | INR 572.55 | +1.46% | INR 564.30 | INR 574.05 | INR 561.00 | 3.94M |
| 2026-06-16 | INR 564.30 | +0.08% | INR 565.00 | INR 566.90 | INR 557.45 | 2.66M |
| 2026-06-15 | INR 563.85 | +0.71% | INR 571.00 | INR 579.35 | INR 562.40 | 5.05M |
| 2026-06-12 | INR 559.90 | +2.73% | INR 560.95 | INR 565.00 | INR 555.10 | 2.99M |
| 2026-06-11 | INR 545.00 | -0.47% | INR 534.50 | INR 554.40 | INR 534.45 | 3.68M |
| 2026-06-10 | INR 547.55 | -2.86% | INR 554.65 | INR 554.85 | INR 541.25 | 7.21M |
| 2026-06-09 | INR 563.65 | +1.38% | INR 557.00 | INR 572.75 | INR 556.40 | 2.92M |
| 2026-06-08 | INR 556.00 | -1.91% | INR 555.00 | INR 568.95 | INR 554.00 | 3.99M |
| 2026-06-05 | INR 566.80 | -6.14% | INR 605.00 | INR 605.55 | INR 564.00 | 10.70M |
| 2026-06-04 | INR 603.85 | -1.10% | INR 609.00 | INR 613.30 | INR 601.75 | 2.05M |
| 2026-06-03 | INR 610.55 | -2.33% | INR 622.00 | INR 628.00 | INR 607.25 | 3.43M |
| 2026-06-02 | INR 625.10 | -0.18% | INR 630.00 | INR 631.50 | INR 616.65 | 4.94M |
| 2026-06-01 | INR 626.25 | -1.06% | INR 635.95 | INR 639.95 | INR 624.50 | 2.42M |
| 2026-05-29 | INR 632.95 | -2.45% | INR 652.95 | INR 656.25 | INR 630.00 | 4.15M |